Skip to main content
logo
Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
14.68
+0.05 (0.34%)
Jun 27, 2025, 4:00 PM - Market closed

Columbia Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.6614.7114.4914.6814.680.34%275,452
Jun 26, 202514.3514.6414.3514.6314.632.09%75,422
Jun 25, 202514.4214.5314.3114.3314.33-0.62%75,434
Jun 24, 202514.4614.6214.3814.4214.420.49%90,362
Jun 23, 202513.8314.3613.8314.3514.353.24%141,481
Jun 20, 202513.9514.0213.8413.9013.900.51%306,016
Jun 18, 202513.7113.9913.6613.8313.830.58%119,809
Jun 17, 202513.7813.8513.7213.7513.75-1.01%105,654
Jun 16, 202514.0814.0913.7913.8913.89-0.14%119,471
Jun 13, 202514.0014.3113.8813.9113.91-2.86%120,564
Jun 12, 202514.2414.3414.1214.3214.320.07%74,889
Jun 11, 202514.5214.5814.3014.3114.31-0.97%110,213
Jun 10, 202514.0014.5614.0014.4514.451.98%104,551
Jun 9, 202514.1314.4914.0714.1714.170.28%150,652
Jun 6, 202514.1614.3613.9214.1314.131.07%184,992
Jun 5, 202514.0214.0613.9013.9813.98-0.36%113,946
Jun 4, 202514.4014.4014.0114.0314.03-2.50%101,868
Jun 3, 202514.1114.4514.0914.3914.391.77%100,941
Jun 2, 202514.2714.2714.0214.1414.14-1.19%149,326
May 30, 202514.3514.5514.2614.3114.31-0.56%134,940
May 29, 202514.3114.4314.2114.3914.390.70%80,603
May 28, 202514.5114.6214.2714.2914.29-1.99%78,624
May 27, 202514.3314.5914.1714.5814.582.68%147,626
May 23, 202514.0914.2514.0914.2014.20-1.05%81,568
May 22, 202514.4414.5514.3514.3514.35-1.51%61,164
May 21, 202514.9014.9514.5014.5714.57-3.06%85,767
May 20, 202514.9415.1214.8015.0315.03-68,672
May 19, 202515.0915.2014.9315.0315.03-1.12%69,758
May 16, 202515.3115.4515.0515.2015.20-0.85%118,807
May 15, 202515.5015.5315.2115.3315.330.36%69,413
May 14, 202515.1315.4114.9515.2815.280.79%158,625
May 13, 202515.7015.7014.1315.1615.16-2.67%268,949
May 12, 202515.8515.9115.5115.5715.572.03%129,373
May 9, 202515.1815.4315.1615.2615.26-0.59%68,577
May 8, 202515.4015.5615.1915.3515.350.39%97,799
May 7, 202515.0115.4015.0115.2915.290.79%134,538
May 6, 202515.1015.2814.9115.1715.17-0.78%124,421
May 5, 202514.8915.4014.7315.2915.292.21%167,613
May 2, 202514.7815.0314.6814.9614.961.84%185,582
May 1, 202514.1414.8313.8814.6914.699.06%269,245
Apr 30, 202513.6913.9013.3613.4713.47-3.23%175,179
Apr 29, 202513.6013.9313.4013.9213.921.90%152,316
Apr 28, 202513.6713.7313.3213.6613.66-0.22%151,894
Apr 25, 202513.7613.7713.5513.6913.69-1.51%101,963
Apr 24, 202513.9313.9813.6313.9013.90-0.71%123,969
Apr 23, 202513.8914.2713.8514.0014.001.97%135,124
Apr 22, 202513.1913.8013.1913.7313.735.05%117,306
Apr 21, 202513.2413.3812.9813.0713.07-1.58%186,192
Apr 17, 202513.2613.4413.2113.2813.28-177,994
Apr 16, 202513.4213.8713.2013.2813.28-0.82%162,346